Grayscale Bitcoin Trust ETF (GBTC) stock
GBTCNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$59.12−3.19 (-5.12%)
Close on Oct 30, 2026Market cap $10.18BP/E –Yield –
Price history
Grayscale Bitcoin Trust ETF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.12
-5.12% on the day
52-week range
$44.98 – $87.01
-32.1% from the high
Change over 52 weeks
-29.1%
From $83.34 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.53 | $60.13 | $58.70 | $59.12 | -5.12% | 3,443,268 |
| Oct 29, 2026 | $61.82 | $63.21 | $61.57 | $62.31 | -0.99% | 1,289,498 |
| Oct 28, 2026 | $62.12 | $62.93 | $61.96 | $62.93 | +0.98% | 700,944 |
| Oct 27, 2026 | $61.72 | $62.32 | $61.55 | $62.32 | +1.12% | 1,134,685 |
| Oct 26, 2026 | $61.59 | $62.30 | $61.21 | $61.63 | -1.64% | 1,317,263 |
| Oct 23, 2026 | $63.01 | $63.28 | $62.50 | $62.66 | -0.25% | 906,211 |
| Oct 22, 2026 | $63.12 | $63.29 | $62.37 | $62.82 | -3.68% | 1,863,706 |
| Oct 21, 2026 | $64.56 | $65.54 | $64.21 | $65.22 | +2.39% | 2,222,392 |
| Oct 20, 2026 | $62.74 | $64.33 | $62.70 | $63.70 | +0.89% | 1,207,157 |
| Oct 19, 2026 | $63.65 | $63.65 | $63.03 | $63.14 | +0.37% | 1,310,685 |
| Oct 16, 2026 | $63.26 | $63.64 | $62.34 | $62.91 | -0.98% | 1,721,456 |
| Oct 15, 2026 | $61.86 | $63.75 | $61.55 | $63.53 | +0.70% | 1,322,210 |
| Oct 14, 2026 | $63.73 | $64.12 | $62.86 | $63.09 | -1.84% | 1,163,164 |
| Oct 13, 2026 | $64.34 | $64.70 | $64.00 | $64.27 | +0.55% | 1,459,522 |
| Oct 12, 2026 | $63.68 | $64.11 | $63.48 | $63.92 | +0.60% | 751,282 |
| Oct 9, 2026 | $64.04 | $64.33 | $63.50 | $63.54 | +0.68% | 1,182,001 |
| Oct 8, 2026 | $63.55 | $63.90 | $62.06 | $63.11 | -1.99% | 1,516,245 |
| Oct 7, 2026 | $64.30 | $64.60 | $63.89 | $64.39 | -2.65% | 1,951,938 |
| Oct 6, 2026 | $66.45 | $66.99 | $65.97 | $66.14 | -0.14% | 1,313,930 |
| Oct 5, 2026 | $66.52 | $67.01 | $65.64 | $66.23 | +1.72% | 1,484,697 |
| Oct 2, 2026 | $66.89 | $67.39 | $64.83 | $65.11 | -0.50% | 1,948,804 |
| Oct 1, 2026 | $64.46 | $65.89 | $64.46 | $65.44 | +1.32% | 1,647,166 |
| Sep 30, 2026 | $65.81 | $66.12 | $64.39 | $64.59 | +0.02% | 2,015,696 |
| Sep 29, 2026 | $65.15 | $65.25 | $64.03 | $64.58 | +0.28% | 1,237,006 |
| Sep 28, 2026 | $64.55 | $65.20 | $63.77 | $64.40 | -0.77% | 1,237,844 |
| Sep 25, 2026 | $64.98 | $65.18 | $64.24 | $64.90 | -0.52% | 1,650,651 |
| Sep 24, 2026 | $64.72 | $65.63 | $64.42 | $65.24 | -0.11% | 1,351,013 |
| Sep 23, 2026 | $66.12 | $66.43 | $64.56 | $65.31 | -1.98% | 1,222,403 |
| Sep 22, 2026 | $66.29 | $67.05 | $66.07 | $66.63 | -0.37% | 1,412,229 |
| Sep 21, 2026 | $65.63 | $67.18 | $65.53 | $66.88 | +6.48% | 1,860,495 |
| Sep 18, 2026 | $60.38 | $62.97 | $60.36 | $62.81 | +6.21% | 2,882,381 |
| Sep 17, 2026 | $59.01 | $59.53 | $58.68 | $59.14 | +0.66% | 1,212,075 |
| Sep 16, 2026 | $58.51 | $59.15 | $57.94 | $58.75 | -0.15% | 1,816,095 |
| Sep 15, 2026 | $59.44 | $59.76 | $57.90 | $58.84 | -3.65% | 3,574,927 |
| Sep 14, 2026 | $60.16 | $61.35 | $60.15 | $61.07 | +2.18% | 2,045,026 |
| Sep 11, 2026 | $59.89 | $61.75 | $59.43 | $59.77 | +0.20% | 1,443,209 |
| Sep 10, 2026 | $59.43 | $59.93 | $59.32 | $59.65 | -1.36% | 1,010,819 |
| Sep 9, 2026 | $61.53 | $61.58 | $60.33 | $60.47 | -0.30% | 1,642,413 |
| Sep 8, 2026 | $60.53 | $61.07 | $59.98 | $60.65 | -1.75% | 2,278,556 |
| Sep 4, 2026 | $61.34 | $61.80 | $60.81 | $61.73 | -2.39% | 2,185,869 |
| Sep 3, 2026 | $60.67 | $63.29 | $60.67 | $63.24 | +5.75% | 3,491,029 |
| Sep 2, 2026 | $59.41 | $59.98 | $59.22 | $59.80 | +0.07% | 1,226,683 |
| Sep 1, 2026 | $60.20 | $60.66 | $59.08 | $59.76 | -2.06% | 1,465,709 |
| Aug 31, 2026 | $60.32 | $61.33 | $60.11 | $61.02 | +1.68% | 1,193,171 |
| Aug 28, 2026 | $61.28 | $61.82 | $59.49 | $60.01 | -2.99% | 2,872,535 |
| Aug 27, 2026 | $61.38 | $62.58 | $61.06 | $61.86 | +1.86% | 1,786,243 |
| Aug 26, 2026 | $60.38 | $60.87 | $60.08 | $60.73 | -0.56% | 1,219,797 |
| Aug 25, 2026 | $60.87 | $61.59 | $60.44 | $61.07 | +0.18% | 2,216,203 |
| Aug 24, 2026 | $61.16 | $61.91 | $60.24 | $60.96 | +2.23% | 3,642,436 |
| Aug 21, 2026 | $59.67 | $60.28 | $59.00 | $59.63 | +5.95% | 3,819,702 |
| Aug 20, 2026 | $55.67 | $56.48 | $55.04 | $56.28 | +6.19% | 3,712,325 |
| Aug 19, 2026 | $50.30 | $53.96 | $50.13 | $53.00 | +6.00% | 5,633,049 |
| Aug 18, 2026 | $49.56 | $50.34 | $49.52 | $50.00 | +0.50% | 1,505,639 |
| Aug 17, 2026 | $49.07 | $50.00 | $49.07 | $49.75 | +2.20% | 2,283,414 |
| Aug 14, 2026 | $48.54 | $48.92 | $48.36 | $48.68 | -0.75% | 783,078 |
| Aug 13, 2026 | $49.19 | $49.51 | $48.61 | $49.05 | +0.02% | 1,567,545 |
| Aug 12, 2026 | $49.48 | $49.57 | $48.96 | $49.04 | -0.18% | 1,830,216 |
| Aug 11, 2026 | $49.65 | $49.71 | $48.91 | $49.13 | -0.81% | 1,270,586 |
| Aug 10, 2026 | $50.25 | $50.25 | $49.36 | $49.53 | -1.53% | 2,550,482 |
| Aug 7, 2026 | $50.46 | $50.59 | $49.93 | $50.30 | +0.84% | 1,190,988 |
| Aug 6, 2026 | $49.69 | $50.30 | $49.64 | $49.88 | -0.62% | 1,096,852 |
| Aug 5, 2026 | $49.65 | $50.27 | $49.43 | $50.19 | +0.92% | 1,392,014 |
| Aug 4, 2026 | $49.41 | $49.87 | $49.22 | $49.73 | +0.61% | 1,152,341 |
| Aug 3, 2026 | $48.54 | $49.60 | $48.38 | $49.43 | +1.44% | 2,440,896 |
| Jul 31, 2026 | $49.38 | $49.41 | $48.30 | $48.73 | -2.85% | 3,179,040 |
| Jul 30, 2026 | $50.15 | $50.46 | $50.02 | $50.16 | +1.95% | 1,525,171 |
| Jul 29, 2026 | $49.66 | $50.11 | $49.16 | $49.20 | -0.49% | 1,764,548 |
| Jul 28, 2026 | $48.98 | $49.62 | $48.53 | $49.44 | -1.67% | 926,575 |
| Jul 27, 2026 | $50.26 | $50.87 | $49.89 | $50.28 | +1.13% | 1,205,979 |
| Jul 24, 2026 | $49.86 | $49.90 | $49.32 | $49.72 | -0.94% | 1,252,513 |
| Jul 23, 2026 | $50.33 | $50.51 | $50.05 | $50.19 | -1.74% | 1,121,874 |
| Jul 22, 2026 | $50.84 | $51.42 | $50.80 | $51.08 | -0.80% | 1,123,620 |
| Jul 21, 2026 | $51.43 | $51.88 | $51.19 | $51.49 | +2.06% | 1,223,147 |
| Jul 20, 2026 | $49.97 | $50.95 | $49.62 | $50.45 | +1.49% | 1,821,925 |
| Jul 17, 2026 | $48.67 | $49.88 | $48.40 | $49.71 | -0.14% | 1,571,767 |
| Jul 16, 2026 | $49.76 | $50.25 | $49.56 | $49.78 | -1.11% | 856,890 |
| Jul 15, 2026 | $50.61 | $50.82 | $50.15 | $50.34 | +0.62% | 1,363,875 |
| Jul 14, 2026 | $49.53 | $50.34 | $49.22 | $50.03 | +3.75% | 2,366,548 |
| Jul 13, 2026 | $48.40 | $48.77 | $47.86 | $48.22 | -2.70% | 1,844,693 |
| Jul 10, 2026 | $49.73 | $50.17 | $49.39 | $49.56 | +1.14% | 1,190,147 |
| Jul 9, 2026 | $48.55 | $49.21 | $48.41 | $49.00 | +1.58% | 1,109,675 |
| Jul 8, 2026 | $47.89 | $48.34 | $47.67 | $48.24 | -2.47% | 1,388,336 |
| Jul 7, 2026 | $48.86 | $49.78 | $48.53 | $49.46 | +0.12% | 1,295,861 |
| Jul 6, 2026 | $47.58 | $49.57 | $47.49 | $49.40 | +3.69% | 1,874,964 |
| Jul 2, 2026 | $47.81 | $48.22 | $47.40 | $47.64 | +2.45% | 1,641,497 |
| Jul 1, 2026 | $45.54 | $46.90 | $45.39 | $46.50 | +2.15% | 1,846,773 |
| Jun 30, 2026 | $45.30 | $45.87 | $45.04 | $45.52 | -2.67% | 1,789,643 |
| Jun 29, 2026 | $46.45 | $47.00 | $45.67 | $46.77 | +1.06% | 2,116,326 |
| Jun 26, 2026 | $45.58 | $46.92 | $45.57 | $46.28 | +0.83% | 1,883,638 |
| Jun 25, 2026 | $47.41 | $47.47 | $44.98 | $45.90 | -1.10% | 2,962,340 |
| Jun 24, 2026 | $47.92 | $48.12 | $45.78 | $46.41 | -4.01% | 2,940,121 |
| Jun 23, 2026 | $48.08 | $48.70 | $48.00 | $48.35 | -3.22% | 1,394,283 |
| Jun 22, 2026 | $50.39 | $50.87 | $49.81 | $49.96 | +2.38% | 1,290,098 |
| Jun 18, 2026 | $49.88 | $49.91 | $48.26 | $48.80 | -2.11% | 2,167,727 |
| Jun 17, 2026 | $50.34 | $51.51 | $49.65 | $49.85 | -2.08% | 1,695,846 |
| Jun 16, 2026 | $51.18 | $51.37 | $50.68 | $50.91 | -1.43% | 1,330,391 |
| Jun 15, 2026 | $51.83 | $52.18 | $51.40 | $51.65 | +4.68% | 1,962,913 |
| Jun 12, 2026 | $49.17 | $49.95 | $48.87 | $49.34 | +0.04% | 2,222,051 |
| Jun 11, 2026 | $48.68 | $49.57 | $48.32 | $49.32 | +2.71% | 3,005,885 |
| Jun 10, 2026 | $47.72 | $48.75 | $47.72 | $48.02 | -0.25% | 2,956,993 |
| Jun 9, 2026 | $48.33 | $48.50 | $47.12 | $48.14 | -2.09% | 3,067,475 |
| Jun 8, 2026 | $49.30 | $49.83 | $49.09 | $49.17 | +5.06% | 2,832,742 |
| Jun 5, 2026 | $48.17 | $48.36 | $45.88 | $46.80 | -5.15% | 5,982,456 |
| Jun 4, 2026 | $49.01 | $50.03 | $48.80 | $49.34 | -2.74% | 3,038,986 |
| Jun 3, 2026 | $51.79 | $52.10 | $50.59 | $50.73 | -2.74% | 2,040,008 |
| Jun 2, 2026 | $53.51 | $53.56 | $51.50 | $52.16 | -5.98% | 3,325,505 |
| Jun 1, 2026 | $55.66 | $55.85 | $54.76 | $55.48 | -2.70% | 2,812,267 |
| May 29, 2026 | $56.67 | $57.67 | $56.21 | $57.02 | +0.14% | 2,306,933 |
| May 28, 2026 | $56.70 | $57.18 | $56.26 | $56.94 | -2.08% | 2,615,566 |
| May 27, 2026 | $58.28 | $58.53 | $57.88 | $58.15 | -1.34% | 1,741,014 |
| May 26, 2026 | $59.57 | $60.61 | $58.74 | $58.94 | +0.15% | 2,134,462 |
| May 22, 2026 | $59.97 | $60.02 | $58.71 | $58.85 | -2.36% | 1,790,293 |
| May 21, 2026 | $59.98 | $60.59 | $59.51 | $60.27 | -0.03% | 2,490,062 |
| May 20, 2026 | $59.97 | $60.43 | $59.66 | $60.29 | +1.16% | 1,378,377 |
| May 19, 2026 | $59.42 | $59.81 | $59.08 | $59.60 | -0.10% | 934,966 |
| May 18, 2026 | $59.98 | $60.00 | $59.03 | $59.66 | -2.90% | 2,162,895 |
| May 15, 2026 | $62.15 | $62.18 | $61.04 | $61.44 | -2.89% | 2,057,720 |
| May 14, 2026 | $62.09 | $63.79 | $61.81 | $63.27 | +2.31% | 2,068,224 |
| May 13, 2026 | $62.23 | $62.30 | $61.16 | $61.84 | -1.51% | 1,263,222 |
| May 12, 2026 | $62.67 | $62.84 | $62.01 | $62.79 | -1.38% | 1,324,063 |
| May 11, 2026 | $63.05 | $63.85 | $62.49 | $63.67 | +2.18% | 1,235,966 |
| May 8, 2026 | $61.84 | $62.51 | $61.78 | $62.31 | +0.05% | 1,234,782 |
| May 7, 2026 | $62.94 | $62.94 | $61.77 | $62.28 | -1.61% | 1,519,271 |
| May 6, 2026 | $63.67 | $63.78 | $63.05 | $63.30 | -0.25% | 1,438,262 |
| May 5, 2026 | $63.34 | $63.53 | $62.93 | $63.46 | +1.98% | 1,548,822 |
| May 4, 2026 | $61.37 | $62.79 | $61.00 | $62.23 | +2.07% | 2,529,330 |
| May 1, 2026 | $60.89 | $61.43 | $60.71 | $60.97 | +2.64% | 1,851,643 |
| Apr 30, 2026 | $59.18 | $59.63 | $59.14 | $59.40 | +1.23% | 1,379,190 |
| Apr 29, 2026 | $59.83 | $59.83 | $58.23 | $58.68 | -1.11% | 1,961,988 |
| Apr 28, 2026 | $59.28 | $59.42 | $58.81 | $59.34 | -0.72% | 1,232,506 |
| Apr 27, 2026 | $60.43 | $60.85 | $59.47 | $59.77 | -0.99% | 1,484,472 |
| Apr 24, 2026 | $60.85 | $60.93 | $60.17 | $60.37 | -0.18% | 1,620,198 |
| Apr 23, 2026 | $60.36 | $61.22 | $59.87 | $60.48 | -1.45% | 1,610,729 |
| Apr 22, 2026 | $61.07 | $61.85 | $60.91 | $61.37 | +5.18% | 3,069,543 |
| Apr 21, 2026 | $59.14 | $59.59 | $58.19 | $58.35 | -1.72% | 1,910,007 |
| Apr 20, 2026 | $58.51 | $59.50 | $58.14 | $59.37 | -1.53% | 2,267,987 |
| Apr 17, 2026 | $59.66 | $61.00 | $59.32 | $60.29 | +2.81% | 4,032,085 |
| Apr 16, 2026 | $58.34 | $58.68 | $56.95 | $58.64 | +0.46% | 2,168,061 |
| Apr 15, 2026 | $57.91 | $58.58 | $57.27 | $58.37 | +0.97% | 2,169,637 |
| Apr 14, 2026 | $58.00 | $59.24 | $57.48 | $57.81 | +1.26% | 3,292,489 |
| Apr 13, 2026 | $55.42 | $57.20 | $55.10 | $57.09 | +0.09% | 2,463,889 |
| Apr 10, 2026 | $56.27 | $57.09 | $55.96 | $57.04 | +1.66% | 1,788,812 |
| Apr 9, 2026 | $55.34 | $56.48 | $54.87 | $56.11 | +1.06% | 1,649,119 |
| Apr 8, 2026 | $56.40 | $56.50 | $54.98 | $55.52 | +3.39% | 2,243,987 |
| Apr 7, 2026 | $53.29 | $53.76 | $52.68 | $53.70 | -1.03% | 1,968,034 |
| Apr 6, 2026 | $54.06 | $54.77 | $53.83 | $54.26 | +4.05% | 2,194,229 |
| Apr 2, 2026 | $51.47 | $52.49 | $51.13 | $52.15 | -1.70% | 2,253,882 |
| Apr 1, 2026 | $53.34 | $53.83 | $52.85 | $53.05 | +0.55% | 2,556,196 |
| Mar 31, 2026 | $51.97 | $53.36 | $51.68 | $52.76 | +1.97% | 4,578,421 |
| Mar 30, 2026 | $52.81 | $52.94 | $51.51 | $51.74 | +0.72% | 2,808,461 |
| Mar 27, 2026 | $51.94 | $51.94 | $50.99 | $51.37 | -3.69% | 3,193,997 |
| Mar 26, 2026 | $54.01 | $54.37 | $53.00 | $53.34 | -3.33% | 2,615,837 |
| Mar 25, 2026 | $55.78 | $56.05 | $54.92 | $55.18 | +2.24% | 3,254,218 |
| Mar 24, 2026 | $54.94 | $55.11 | $53.64 | $53.97 | -1.91% | 3,850,785 |
| Mar 23, 2026 | $55.12 | $55.93 | $54.57 | $55.02 | +0.68% | 4,943,544 |
| Mar 20, 2026 | $54.90 | $54.92 | $54.04 | $54.65 | -0.11% | 3,024,281 |
| Mar 19, 2026 | $54.00 | $54.98 | $53.56 | $54.71 | -1.14% | 4,227,080 |
| Mar 18, 2026 | $56.44 | $56.51 | $55.19 | $55.34 | -4.72% | 3,220,449 |
| Mar 17, 2026 | $57.43 | $58.38 | $57.17 | $58.08 | +0.76% | 2,964,631 |
| Mar 16, 2026 | $57.60 | $58.09 | $56.86 | $57.64 | +3.91% | 3,487,883 |
| Mar 13, 2026 | $56.93 | $57.65 | $55.22 | $55.47 | +1.06% | 7,201,593 |
| Mar 12, 2026 | $54.64 | $55.07 | $54.02 | $54.89 | -0.29% | 4,048,403 |
| Mar 11, 2026 | $54.72 | $55.62 | $54.32 | $55.05 | +0.82% | 3,080,044 |
| Mar 10, 2026 | $55.22 | $55.95 | $54.00 | $54.60 | +1.51% | 3,996,655 |
| Mar 9, 2026 | $53.57 | $54.21 | $53.19 | $53.79 | +1.38% | 3,502,087 |
| Mar 6, 2026 | $53.75 | $53.86 | $52.75 | $53.06 | -4.45% | 2,350,181 |
| Mar 5, 2026 | $56.57 | $56.78 | $55.04 | $55.53 | -2.56% | 4,447,029 |
| Mar 4, 2026 | $55.94 | $57.75 | $55.59 | $56.99 | +7.16% | 5,125,113 |
| Mar 3, 2026 | $52.30 | $53.77 | $51.56 | $53.18 | -1.32% | 4,122,990 |
| Mar 2, 2026 | $51.09 | $54.68 | $51.08 | $53.89 | +5.40% | 4,394,381 |
| Feb 27, 2026 | $51.54 | $51.73 | $50.75 | $51.13 | -2.76% | 3,645,526 |
| Feb 26, 2026 | $53.10 | $53.24 | $51.86 | $52.58 | -2.52% | 4,045,058 |
| Feb 25, 2026 | $51.90 | $54.24 | $51.61 | $53.94 | +7.30% | 3,376,390 |
| Feb 24, 2026 | $49.09 | $50.47 | $48.95 | $50.27 | +0.08% | 2,331,986 |
| Feb 23, 2026 | $51.51 | $51.64 | $49.79 | $50.23 | -4.89% | 3,942,617 |
| Feb 20, 2026 | $52.21 | $53.09 | $51.88 | $52.81 | +0.94% | 5,055,107 |
| Feb 19, 2026 | $51.42 | $52.39 | $51.16 | $52.32 | +1.32% | 2,196,036 |
| Feb 18, 2026 | $52.29 | $53.29 | $51.32 | $51.64 | -2.22% | 2,878,478 |
| Feb 17, 2026 | $53.03 | $53.21 | $51.91 | $52.81 | -1.53% | 4,827,692 |
| Feb 13, 2026 | $52.46 | $54.17 | $52.12 | $53.63 | +5.26% | 5,620,045 |
| Feb 12, 2026 | $52.99 | $53.24 | $50.74 | $50.95 | -3.27% | 3,758,611 |
| Feb 11, 2026 | $53.05 | $53.21 | $51.25 | $52.67 | -1.79% | 3,949,441 |
| Feb 10, 2026 | $53.98 | $54.60 | $52.95 | $53.63 | -2.83% | 5,087,001 |
| Feb 9, 2026 | $53.83 | $55.51 | $53.39 | $55.19 | +1.03% | 7,045,726 |
| Feb 6, 2026 | $52.32 | $55.80 | $52.31 | $54.63 | +10.01% | 5,904,835 |
| Feb 5, 2026 | $54.61 | $55.21 | $48.56 | $49.66 | -13.21% | 18,155,770 |
| Feb 4, 2026 | $58.66 | $59.02 | $56.15 | $57.22 | -4.01% | 11,785,900 |
| Feb 3, 2026 | $61.18 | $61.18 | $56.83 | $59.61 | -1.99% | 13,177,680 |
| Feb 2, 2026 | $60.89 | $61.91 | $60.52 | $60.82 | -6.96% | 8,956,166 |
| Jan 30, 2026 | $64.61 | $65.99 | $63.82 | $65.37 | -0.24% | 6,663,202 |
| Jan 29, 2026 | $68.40 | $68.52 | $64.88 | $65.53 | -5.66% | 8,401,369 |
| Jan 28, 2026 | $70.14 | $70.61 | $69.29 | $69.46 | -0.33% | 4,969,436 |
| Jan 27, 2026 | $68.80 | $69.77 | $68.02 | $69.69 | +2.02% | 3,475,878 |
| Jan 26, 2026 | $68.37 | $69.29 | $67.89 | $68.31 | -2.16% | 3,862,010 |
| Jan 23, 2026 | $69.97 | $71.15 | $69.06 | $69.82 | +0.10% | 3,223,263 |
| Jan 22, 2026 | $69.87 | $70.17 | $69.01 | $69.75 | -0.84% | 2,767,274 |
| Jan 21, 2026 | $69.86 | $70.65 | $68.04 | $70.34 | +0.64% | 6,775,198 |
| Jan 20, 2026 | $70.95 | $71.28 | $69.60 | $69.89 | -6.29% | 3,886,478 |
| Jan 16, 2026 | $74.80 | $74.85 | $73.56 | $74.58 | +0.34% | 4,034,575 |
| Jan 15, 2026 | $75.54 | $75.77 | $74.25 | $74.33 | -2.59% | 4,454,385 |
| Jan 14, 2026 | $74.72 | $76.50 | $74.46 | $76.31 | +3.43% | 5,802,063 |
| Jan 13, 2026 | $72.12 | $73.87 | $71.90 | $73.78 | +3.32% | 4,616,925 |
| Jan 12, 2026 | $70.41 | $72.10 | $70.34 | $71.41 | +1.32% | 3,262,029 |
| Jan 9, 2026 | $70.70 | $71.85 | $70.09 | $70.48 | -0.68% | 3,707,892 |
| Jan 8, 2026 | $69.93 | $71.39 | $69.64 | $70.96 | -0.06% | 3,261,285 |
| Jan 7, 2026 | $71.41 | $71.93 | $70.74 | $71.00 | -1.66% | 3,785,455 |
| Jan 6, 2026 | $73.70 | $73.72 | $71.23 | $72.20 | -1.92% | 5,273,700 |
| Jan 5, 2026 | $72.47 | $74.07 | $72.15 | $73.61 | +4.95% | 6,015,469 |
| Jan 2, 2026 | $69.39 | $71.13 | $69.06 | $70.14 | +2.60% | 6,496,068 |
| Dec 31, 2025 | $69.46 | $69.47 | $68.03 | $68.36 | -0.36% | 4,676,797 |
| Dec 30, 2025 | $68.84 | $69.88 | $68.59 | $68.61 | +0.82% | 5,528,895 |
| Dec 29, 2025 | $68.36 | $68.86 | $67.94 | $68.05 | -0.51% | 2,373,533 |
| Dec 26, 2025 | $69.54 | $69.58 | $67.64 | $68.40 | +0.29% | 4,199,658 |
| Dec 24, 2025 | $68.11 | $68.48 | $67.50 | $68.20 | -0.44% | 1,503,457 |
| Dec 23, 2025 | $68.49 | $69.02 | $67.63 | $68.50 | -0.77% | 4,638,274 |
| Dec 22, 2025 | $70.32 | $70.68 | $68.66 | $69.03 | +0.28% | 3,584,989 |
| Dec 19, 2025 | $68.84 | $69.88 | $67.86 | $68.84 | +4.13% | 6,320,735 |
| Dec 18, 2025 | $69.19 | $69.83 | $65.98 | $66.11 | -1.48% | 8,139,684 |
| Dec 17, 2025 | $68.58 | $70.64 | $66.66 | $67.10 | -2.03% | 7,669,504 |
| Dec 16, 2025 | $67.96 | $68.94 | $67.86 | $68.49 | +2.15% | 4,453,486 |
| Dec 15, 2025 | $69.89 | $70.29 | $66.56 | $67.05 | -5.00% | 7,090,239 |
| Dec 12, 2025 | $72.08 | $72.51 | $69.97 | $70.58 | -1.69% | 4,737,370 |
| Dec 11, 2025 | $70.54 | $71.83 | $69.81 | $71.79 | -0.77% | 4,119,756 |
| Dec 10, 2025 | $71.90 | $73.93 | $71.64 | $72.35 | -0.65% | 4,943,585 |
| Dec 9, 2025 | $70.62 | $74.04 | $70.38 | $72.82 | +2.58% | 4,967,815 |
| Dec 8, 2025 | $71.45 | $71.77 | $70.10 | $70.99 | +1.56% | 3,996,905 |
| Dec 5, 2025 | $70.80 | $71.57 | $68.97 | $69.90 | -3.43% | 4,831,147 |
| Dec 4, 2025 | $72.58 | $72.96 | $71.11 | $72.38 | -0.48% | 4,314,608 |
| Dec 3, 2025 | $72.47 | $73.31 | $71.81 | $72.73 | +2.08% | 5,555,538 |
| Dec 2, 2025 | $69.39 | $72.23 | $69.16 | $71.25 | +6.47% | 5,680,542 |
| Dec 1, 2025 | $67.47 | $67.84 | $65.58 | $66.92 | -5.76% | 6,705,325 |
| Nov 28, 2025 | $72.82 | $72.88 | $70.65 | $71.01 | +0.90% | 3,619,696 |
| Nov 26, 2025 | $68.32 | $70.78 | $67.82 | $70.38 | +2.95% | 4,364,477 |
| Nov 25, 2025 | $68.20 | $68.96 | $67.37 | $68.36 | -1.96% | 5,009,156 |
| Nov 24, 2025 | $67.22 | $69.84 | $66.70 | $69.73 | +5.40% | 5,867,061 |
| Nov 21, 2025 | $65.47 | $66.97 | $64.41 | $66.16 | -2.07% | 11,916,620 |
| Nov 20, 2025 | $71.49 | $71.67 | $67.25 | $67.56 | -3.47% | 11,999,500 |
| Nov 19, 2025 | $71.32 | $72.30 | $69.24 | $69.99 | -3.65% | 8,790,244 |
| Nov 18, 2025 | $71.75 | $73.44 | $71.17 | $72.64 | +1.11% | 7,350,506 |
| Nov 17, 2025 | $73.65 | $75.11 | $71.34 | $71.84 | -2.63% | 10,742,160 |
| Nov 14, 2025 | $74.61 | $76.25 | $73.66 | $73.78 | -3.78% | 5,539,556 |
| Nov 13, 2025 | $80.17 | $80.98 | $76.58 | $76.68 | -3.54% | 8,256,664 |
| Nov 12, 2025 | $82.04 | $82.14 | $78.92 | $79.49 | -1.22% | 3,826,650 |
| Nov 11, 2025 | $81.85 | $81.97 | $80.36 | $80.47 | -3.11% | 3,084,272 |
| Nov 10, 2025 | $83.16 | $83.25 | $81.97 | $83.05 | +2.15% | 3,107,129 |
| Nov 7, 2025 | $78.46 | $81.36 | $77.85 | $81.30 | +2.94% | 3,736,137 |
| Nov 6, 2025 | $80.58 | $80.59 | $78.54 | $78.98 | -2.91% | 5,665,010 |
| Nov 5, 2025 | $80.39 | $81.93 | $79.99 | $81.35 | +3.14% | 3,080,510 |
| Nov 4, 2025 | $81.28 | $82.09 | $77.94 | $78.87 | -5.54% | 9,507,908 |
| Nov 3, 2025 | $84.22 | $84.69 | $82.49 | $83.50 | -2.93% | 5,057,655 |
| Oct 31, 2025 | $86.10 | $87.01 | $85.07 | $86.02 | +3.22% | 4,277,550 |
| Oct 30, 2025 | $84.97 | $85.01 | $83.23 | $83.34 | -3.83% | 4,942,202 |
| Oct 29, 2025 | $88.96 | $89.05 | $85.61 | $86.66 | -2.65% | 8,558,103 |
| Oct 28, 2025 | $90.15 | $91.01 | $88.91 | $89.02 | -1.19% | 3,415,508 |
| Oct 27, 2025 | $90.23 | $90.75 | $89.71 | $90.09 | +3.92% | 2,636,767 |
| Oct 24, 2025 | $87.22 | $87.31 | $85.98 | $86.69 | +0.31% | 2,892,739 |
| Oct 23, 2025 | $85.50 | $87.28 | $85.20 | $86.42 | +2.27% | 3,895,747 |
| Oct 22, 2025 | $84.79 | $85.54 | $84.17 | $84.50 | -3.58% | 8,605,819 |
| Oct 21, 2025 | $85.23 | $89.40 | $84.77 | $87.64 | +0.86% | 7,522,065 |
| Oct 20, 2025 | $86.84 | $87.56 | $86.09 | $86.89 | – | 5,306,988 |
Seasonality
GBTC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | -5.1% | 1.5% | 13.8% | 25.5% | -5.8% | 10.6% | 5.5% | -4.3% | 11.9% | 1.5% | -2.7% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -4.4% | -21.8% | 3.2% | 12.6% | -4.0% | -20.2% | 7.1% | 25.2% | 5.9% | -8.5% | ||
| 2025 | 8.6% | -17.2% | -2.2% | 14.0% | 11.0% | 2.9% | 8.2% | -7.4% | 5.6% | -4.2% | -17.4% | -3.7% |
| 2024 | 9.7% | 45.7% | 14.1% | -16.9% | 14.4% | -11.4% | -2.2% | -10.2% | 8.0% | 10.1% | 38.6% | -4.0% |
| 2023 | 46.8% | -5.2% | 41.8% | 0.5% | -15.5% | 38.2% | -0.3% | -2.2% | 2.6% | 39.4% | 13.1% | 14.4% |
| 2022 | -23.4% | 12.1% | 3.9% | -13.6% | -22.1% | -41.3% | 22.8% | -15.3% | -9.1% | 5.2% | -24.4% | -8.6% |
| 2021 | 8.4% | 24.5% | 15.8% | -6.4% | -35.5% | -1.4% | 16.5% | 8.7% | -10.5% | 47.1% | -7.0% | -25.9% |
| 2020 | 32.1% | -9.0% | -27.7% | 38.6% | 10.3% | -11.8% | 33.4% | 5.5% | -18.9% | 40.2% | 50.8% | 38.0% |
| 2019 | 0.8% | 11.5% | 6.1% | 39.7% | 67.5% | 36.7% | -9.7% | -14.2% | -9.6% | 4.9% | -14.1% | -14.2% |
| 2018 | 0.0% | -97.6% | -41.2% | 51.2% | -22.6% | -30.5% | 22.2% | -8.8% | -16.7% | -14.9% | -25.9% | -20.4% |
| 2017 | -10.8% | 6.0% | 1.0% | 18.6% | 251.5% | -19.4% | 7.7% | 73.6% | 0.0% | 0.0% | 0.0% | 0.0% |